$18.70 -0.12 (%) Teradyne Inc - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
8/4/201518.8218.9418.5118.702,393,732
8/3/201519.1919.3118.7918.823,235,912
7/31/201519.2419.4219.1419.262,827,164
7/30/201519.5620.0018.7119.197,581,440
7/29/201518.4918.7318.3518.613,385,476
7/28/201518.3318.7118.1818.562,131,496
7/27/201518.2318.4618.0818.291,454,694
7/24/201518.8018.8918.3118.361,755,147
7/23/201518.7619.0718.7218.821,766,222
7/22/201518.7218.7218.4518.602,296,512
7/21/201518.8919.1518.8918.992,072,206
7/20/201519.2419.2818.9218.931,173,078
7/17/201519.2919.3519.0919.211,716,176
7/16/201519.6719.6718.9519.292,733,105
7/15/201519.5319.5319.1619.261,937,830
7/14/201519.6019.6619.4119.531,500,007
7/13/201519.5219.6119.2419.531,540,915
7/10/201519.3019.4919.2219.341,974,057
7/9/201519.4319.5019.0219.132,831,351
7/8/201519.1219.2418.9019.043,181,324
7/7/201519.3819.4318.7819.362,634,575
7/6/201519.2319.4919.2019.382,388,654
7/2/201519.4419.4919.3219.431,284,544
7/1/201519.5319.6719.1919.351,711,856
6/30/201519.4419.4419.1119.292,427,123
6/29/201519.4119.6819.2219.242,642,582
6/26/201519.9520.0719.6419.713,678,394
6/25/201520.2320.2619.9920.071,864,370
6/24/201520.2820.4920.0420.132,355,164
6/23/201520.7120.7420.4520.491,876,852
6/22/201520.4520.8520.4520.621,997,387
6/19/201521.0721.1420.7020.764,522,612
6/18/201520.9321.2220.9321.072,040,195
6/17/201520.9321.0620.8020.912,234,849
6/16/201520.7920.9920.7320.841,803,675
6/15/201520.7620.8820.3720.832,260,482
6/12/201521.2121.2221.0021.022,207,521
6/11/201521.1521.2220.9821.211,765,365
6/10/201521.0021.1620.8121.131,404,599
6/9/201520.8020.9520.6320.851,234,551
6/8/201521.0821.1220.7320.831,509,496
6/5/201520.6721.1820.6321.161,807,205
6/4/201520.9220.9820.6120.751,809,810
6/3/201521.0621.2620.9321.061,551,865
6/2/201521.0721.1020.7920.941,530,861
6/1/201521.2721.3020.9321.212,098,580
5/29/201521.0921.3320.9421.153,702,703
5/28/201521.1221.2821.0621.191,980,963
5/27/201520.6321.2020.6021.152,188,129
5/26/201520.6620.6920.3320.561,363,792
5/22/201520.7420.8420.6420.711,240,065
5/21/201520.6620.8620.5620.801,145,614
5/20/201520.7220.8520.5620.691,512,271
5/19/201520.7520.8220.6020.711,336,732
5/18/201520.6620.8420.5620.721,810,243
5/15/201520.8220.8920.5820.631,663,431
5/14/201520.4820.7920.2720.722,561,542
5/13/201520.8420.9120.2920.421,963,419
5/12/201520.5520.7420.3720.451,911,069
5/11/201520.4720.7020.3620.681,672,584
5/8/201520.1520.7120.1520.512,422,658
5/7/201520.0020.1419.8720.052,272,158
5/6/201519.9820.0319.7219.911,824,984
5/5/201520.2020.2619.7219.822,498,635
5/4/201520.3520.5020.2120.283,200,628
5/1/201519.5220.5019.5120.308,231,933
4/30/201518.4118.4618.2018.252,906,767
4/29/201518.4418.6818.3518.532,223,961
4/28/201518.0518.6318.0318.573,538,794
4/27/201518.3818.5418.0418.124,210,246
4/24/201518.7818.7818.3018.393,090,842
4/23/201518.6218.8118.4618.731,489,406
4/22/201518.4718.8018.3618.741,487,740
4/21/201518.7218.7518.4218.462,510,613
4/20/201518.4118.7018.3718.543,367,315
4/17/201518.5218.5418.1318.242,696,139
4/16/201518.7018.9718.6518.722,500,062
4/15/201518.9519.1318.8118.852,837,011
4/14/201519.1419.1418.7818.871,571,977
4/13/201519.3419.4219.1419.16927,822
4/10/201519.2419.3819.1319.37756,188
4/9/201518.8419.2018.7219.191,059,025
4/8/201518.7619.1218.7618.971,468,945
4/7/201518.8619.0718.7618.821,112,116
4/6/201518.6119.0118.5418.891,992,329
4/2/201518.8618.9718.6218.861,151,526
4/1/201518.7918.8718.4818.731,699,314
3/31/201519.0419.0918.6218.852,315,152
3/30/201518.8719.1418.7719.111,962,671
3/27/201518.4318.8118.3118.751,972,929
3/26/201518.4618.7518.2918.432,107,935
3/25/201519.9319.9318.7818.811,803,533
3/24/201519.9820.0519.8319.911,815,280
3/23/201520.0520.1519.9120.011,066,454
3/20/201519.8420.1219.7520.102,888,816
3/19/201519.6519.7519.5319.671,331,601
3/18/201519.6519.8019.3719.721,520,495
3/17/201519.6319.7319.5019.661,321,582
3/16/201519.5019.8819.5019.851,658,772
3/13/201519.2019.5019.0119.461,448,315
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!